Khoozestan CE.

KHOC | Stocks - Exchange

سیمان آهک گچ ( سیمان و گچ )

Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 46,500 1.04

Close: 46,010 0.02

Date	Transactions	Prices	Last	Close
Date : 2024-12-03 00:59:32	Number:18 Volume:6,819 Value:339.61 Million	First:46,070 Low:45,500 High:46,070	Price:45,600 Change:870.00 Change %:1.95	Price:46,020 Change:1,290.00 Change %:2.88
Date : 2024-12-02 00:59:21	Number:18 Volume:6,819 Value:339.61 Million	First:44,940 Low:43,800 High:45,070	Price:45,070 Change:1,310.00 Change %:2.99	Price:44,730 Change:970.00 Change %:2.22
Date : 2024-12-01 00:56:48	Number:18 Volume:6,819 Value:339.61 Million	First:44,940 Low:43,300 High:44,940	Price:44,800 Change:1,130.00 Change %:2.59	Price:43,760 Change:90.00 Change %:0.21
Date : 2024-11-30 00:58:53	Number:18 Volume:6,819 Value:339.61 Million	First:43,680 Low:43,000 High:43,680	Price:43,660 Change:1,250.00 Change %:2.95	Price:43,670 Change:1,260.00 Change %:2.97
Date : 2024-11-27 00:56:08	Number:18 Volume:6,819 Value:339.61 Million	First:41,010 Low:41,010 High:43,020	Price:43,020 Change:1,250.00 Change %:2.99	Price:42,410 Change:640.00 Change %:1.53
Date : 2024-11-26 00:59:33	Number:18 Volume:6,819 Value:339.61 Million	First:42,140 Low:40,670 High:42,140	Price:41,300 Change:380.00 Change %:0.93	Price:41,770 Change:850.00 Change %:2.08
Date : 2024-11-25 00:00:00	Number:365 Volume:2.186 Million Value:89.454 billion	First:40,040 Low:40,000 High:41,230	Price:40,030 Change:0.00 Change %:0.00	Price:40,920 Change:890.00 Change %:2.22
Date : 2024-11-24 00:00:00	Number:307 Volume:2.101 Million Value:84.108 billion	First:40,050 Low:39,680 High:41,000	Price:40,050 Change:0.00 Change %:0.00	Price:40,030 Change:20.00 Change %:0.05
Date : 2024-11-23 00:00:00	Number:177 Volume:660,446 Value:26.449 billion	First:39,900 Low:39,730 High:41,400	Price:40,420 Change:0.00 Change %:0.00	Price:40,050 Change:370.00 Change %:0.92
Date : 2024-11-20 00:00:00	Number:88 Volume:290,196 Value:11.786 billion	First:39,650 Low:39,500 High:41,410	Price:40,210 Change:0.00 Change %:0.00	Price:40,420 Change:210.00 Change %:0.52
Date : 2024-11-19 00:00:00	Number:119 Volume:382,135 Value:15.4 billion	First:41,000 Low:38,820 High:41,220	Price:40,020 Change:0.00 Change %:0.00	Price:40,210 Change:190.00 Change %:0.48
Date : 2024-11-18 00:00:00	Number:101 Volume:335,947 Value:13.602 billion	First:38,250 Low:38,250 High:40,500	Price:39,330 Change:0.00 Change %:0.00	Price:40,020 Change:690.00 Change %:1.75
Date : 2024-11-17 00:00:00	Number:101 Volume:171,700 Value:6.772 billion	First:39,300 Low:38,230 High:40,200	Price:39,280 Change:0.00 Change %:0.00	Price:39,330 Change:50.00 Change %:0.13
Date : 2024-11-16 00:00:00	Number:89 Volume:551,902 Value:21.69 billion	First:39,300 Low:39,280 High:39,300	Price:38,160 Change:0.00 Change %:0.00	Price:39,280 Change:1,120.00 Change %:2.94
Date : 2024-11-13 00:00:00	Number:143 Volume:380,771 Value:14.622 billion	First:36,660 Low:36,650 High:38,760	Price:37,640 Change:0.00 Change %:0.00	Price:38,160 Change:520.00 Change %:1.38
Date : 2024-11-12 00:00:00	Number:126 Volume:473,340 Value:17.896 billion	First:35,760 Low:35,760 High:37,840	Price:36,740 Change:0.00 Change %:0.00	Price:37,640 Change:900.00 Change %:2.45
Date : 2024-11-11 00:00:00	Number:100 Volume:769,304 Value:28.264 billion	First:36,740 Low:36,730 High:36,740	Price:35,670 Change:0.00 Change %:0.00	Price:36,740 Change:1,070.00 Change %:3.00
Date : 2024-11-10 00:00:00	Number:42 Volume:768,548 Value:27.414 billion	First:35,670 Low:35,670 High:35,670	Price:34,640 Change:0.00 Change %:0.00	Price:35,670 Change:1,030.00 Change %:2.97
Date : 2024-11-09 00:00:00	Number:49 Volume:308,288 Value:10.819 billion	First:35,100 Low:34,200 High:35,100	Price:34,080 Change:0.00 Change %:0.00	Price:34,640 Change:560.00 Change %:1.64
Date : 2024-11-06 00:00:00	Number:61 Volume:137,227 Value:4.602 billion	First:33,310 Low:33,230 High:34,660	Price:34,250 Change:0.00 Change %:0.00	Price:34,080 Change:170.00 Change %:0.50
Date : 2024-11-05 00:00:00	Number:42 Volume:67,242 Value:2.278 billion	First:35,320 Low:33,660 High:35,320	Price:34,300 Change:0.00 Change %:0.00	Price:34,250 Change:50.00 Change %:0.15
Date : 2024-11-04 00:00:00	Number:126 Volume:102,264 Value:3.489 billion	First:33,310 Low:33,310 High:35,360	Price:34,340 Change:0.00 Change %:0.00	Price:34,300 Change:40.00 Change %:0.12
Date : 2024-11-03 00:00:00	Number:143 Volume:230,754 Value:7.784 billion	First:34,000 Low:33,720 High:34,380	Price:34,760 Change:0.00 Change %:0.00	Price:34,340 Change:420.00 Change %:1.21
Date : 2024-11-02 00:00:00	Number:51 Volume:40,288 Value:1.386 billion	First:34,350 Low:34,100 High:34,780	Price:34,790 Change:0.00 Change %:0.00	Price:34,760 Change:30.00 Change %:0.09
Date : 2024-10-30 00:00:00	Number:46 Volume:225,052 Value:7.831 billion	First:34,050 Low:34,050 High:35,210	Price:34,790 Change:0.00 Change %:0.00	Price:34,790 Change:0.00 Change %:0.00
Date : 2024-10-29 00:00:00	Number:62 Volume:59,117 Value:2.031 billion	First:34,200 Low:34,200 High:35,280	Price:34,840 Change:0.00 Change %:0.00	Price:34,790 Change:50.00 Change %:0.14
Date : 2024-10-28 00:00:00	Number:111 Volume:142,633 Value:4.997 billion	First:35,800 Low:34,570 High:35,800	Price:34,780 Change:0.00 Change %:0.00	Price:34,840 Change:60.00 Change %:0.17
Date : 2024-10-27 00:00:00	Number:102 Volume:263,793 Value:9.287 billion	First:35,420 Low:34,450 High:35,430	Price:34,400 Change:0.00 Change %:0.00	Price:34,780 Change:380.00 Change %:1.11
Date : 2024-10-26 00:00:00	Number:70 Volume:400,119 Value:13.877 billion	First:32,770 Low:32,770 High:34,710	Price:33,700 Change:0.00 Change %:0.00	Price:34,400 Change:700.00 Change %:2.08
Date : 2024-10-23 00:00:00	Number:133 Volume:275,510 Value:9.147 billion	First:33,220 Low:33,160 High:34,850	Price:34,180 Change:0.00 Change %:0.00	Price:33,700 Change:480.00 Change %:1.40

Khoozestan CE.

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close